KissMeData/048260/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	192700	879751300	187900	187900	187900	187900	11
3	20230620	192600	879751300	187900	187900	187900	187900	0
4	20230620	192500	879751300	187900	187900	187900	187900	0
5	20230620	192400	879751300	187900	187900	187900	187900	0
6	20230620	192300	879751300	187900	187900	187900	187900	0
7	20230620	192200	879751300	187900	187900	187900	187900	0
8	20230620	192100	879751300	187900	187900	187900	187900	0
9	20230620	192000	879751300	187900	187900	187900	187900	0
10	20230620	191900	879751300	187900	187900	187900	187900	0
11	20230620	191800	879751300	187900	187900	187900	187900	0
12	20230620	191700	879751300	187900	187900	187900	187900	0
13	20230620	191600	879751300	187900	187900	187900	187900	0
14	20230620	191500	879751300	187900	187900	187900	187900	0
15	20230620	191400	879751300	187900	187900	187900	187900	0
16	20230620	191300	879751300	187900	187900	187900	187900	0
17	20230620	191200	879751300	187900	187900	187900	187900	0
18	20230620	191100	879751300	187900	187900	187900	187900	0
19	20230620	191000	879751300	187900	187900	187900	187900	0
20	20230620	190900	879751300	187900	187900	187900	187900	0
21	20230620	190800	879751300	187900	187900	187900	187900	0
22	20230620	190700	879751300	187900	187900	187900	187900	0
23	20230620	190600	879751300	187900	187900	187900	187900	0
24	20230620	190500	879751300	187900	187900	187900	187900	0
25	20230620	190400	879751300	187900	187900	187900	187900	0
26	20230620	190300	879751300	187900	187900	187900	187900	0
27	20230620	190200	879751300	187900	187900	187900	187900	0
28	20230620	190100	879751300	187900	187900	187900	187900	0
29	20230620	190000	879751300	187900	187900	187900	187900	0
30	20230620	185900	879751300	187900	187900	187900	187900	0
31	20230620	185800	879751300	187900	187900	187900	187900	0
32	20230620	185700	879751300	187900	187900	187900	187900	11
33	20230620	185600	879751300	187900	187900	187900	187900	0
34	20230620	185500	879751300	187900	187900	187900	187900	0
35	20230620	185400	879751300	187900	187900	187900	187900	0
36	20230620	185300	879751300	187900	187900	187900	187900	0
37	20230620	185200	879751300	187900	187900	187900	187900	0
38	20230620	185100	879751300	187900	187900	187900	187900	0
39	20230620	185000	879751300	187900	187900	187900	187900	0
40	20230620	184900	879751300	187900	187900	187900	187900	0
41	20230620	184800	879751300	187900	187900	187900	187900	0
42	20230620	184700	879751300	187900	187900	187900	187900	0
43	20230620	184600	879751300	187900	187900	187900	187900	0
44	20230620	184500	879751300	187900	187900	187900	187900	0
45	20230620	184400	879751300	187900	187900	187900	187900	0
46	20230620	184300	879751300	187900	187900	187900	187900	0
47	20230620	184200	879751300	187900	187900	187900	187900	0
48	20230620	184100	879751300	187900	187900	187900	187900	0
49	20230620	184000	879751300	187900	187900	187900	187900	0
50	20230620	183900	879751300	187900	187900	187900	187900	0
51	20230620	183800	879751300	187900	187900	187900	187900	0
52	20230620	183700	879751300	187900	187900	187900	187900	0
53	20230620	183600	879751300	187900	187900	187900	187900	0
54	20230620	183500	879751300	187900	187900	187900	187900	0
55	20230620	183400	879751300	187900	187900	187900	187900	0
56	20230620	183300	879751300	187900	187900	187900	187900	0
57	20230620	183200	879751300	187900	187900	187900	187900	0
58	20230620	183100	879751300	187900	187900	187900	187900	0
59	20230620	183000	879751300	187900	187900	187900	187900	0
60	20230620	182900	879751300	187900	187900	187900	187900	0
61	20230620	182800	879751300	187900	187900	187900	187900	0
62	20230620	182700	879751300	187900	187900	187900	187900	11
63	20230620	182600	879751300	187900	187900	187900	187900	0
64	20230620	182500	879751300	187900	187900	187900	187900	0
65	20230620	182400	879751300	187900	187900	187900	187900	0
66	20230620	182300	879751300	187900	187900	187900	187900	0
67	20230620	182200	879751300	187900	187900	187900	187900	0
68	20230620	182100	879751300	187900	187900	187900	187900	0
69	20230620	182000	879751300	187900	187900	187900	187900	0
70	20230620	181900	879751300	187900	187900	187900	187900	0
71	20230620	181800	879751300	187900	187900	187900	187900	0
72	20230620	181700	879751300	187900	187900	187900	187900	0
73	20230620	181600	879751300	187900	187900	187900	187900	0
74	20230620	181500	879751300	187900	187900	187900	187900	0
75	20230620	181400	879751300	187900	187900	187900	187900	0
76	20230620	181300	879751300	187900	187900	187900	187900	0
77	20230620	181200	879751300	187900	187900	187900	187900	0
78	20230620	181100	879751300	187900	187900	187900	187900	0
79	20230620	181000	879751300	187900	187900	187900	187900	0
80	20230620	180900	879751300	187900	187900	187900	187900	0
81	20230620	180800	879751300	187900	187900	187900	187900	0
82	20230620	180700	879751300	187900	187900	187900	187900	0
83	20230620	180600	879751300	187900	187900	187900	187900	0
84	20230620	180500	879751300	187900	187900	187900	187900	0
85	20230620	180400	879751300	187900	187900	187900	187900	0
86	20230620	180300	879751300	187900	187900	187900	187900	0
87	20230620	180200	879751300	187900	187900	187900	187900	0
88	20230620	180100	879751300	187900	187900	187900	187900	0
89	20230620	180000	879751300	187900	187900	187900	187900	0
90	20230620	175900	879751300	187900	187900	187900	187900	0
91	20230620	175800	879751300	187900	187900	187900	187900	0
92	20230620	175700	879751300	187900	187900	187900	187900	11
93	20230620	175600	879751300	187900	187900	187900	187900	0
94	20230620	175500	879751300	187900	187900	187900	187900	0
95	20230620	175400	879751300	187900	187900	187900	187900	0
96	20230620	175300	879751300	187900	187900	187900	187900	0
97	20230620	175200	879751300	187900	187900	187900	187900	0
98	20230620	175100	879751300	187900	187900	187900	187900	0
99	20230620	175000	879751300	187900	187900	187900	187900	0
100	20230620	174900	879751300	187900	187900	187900	187900	0
101	20230620	174800	879751300	187900	187900	187900	187900	0
102	20230620	174700	879751300	187900	187900	187900	187900	0
103	20230620	174600	879751300	187900	187900	187900	187900	0
104	20230620	174500	879751300	187900	187900	187900	187900	0
105	20230620	174400	879751300	187900	187900	187900	187900	0
106	20230620	174300	879751300	187900	187900	187900	187900	0
107	20230620	174200	879751300	187900	187900	187900	187900	0
108	20230620	174100	879751300	187900	187900	187900	187900	0
109	20230620	174000	879751300	187900	187900	187900	187900	0
110	20230620	173900	879751300	187900	187900	187900	187900	0
111	20230620	173800	879751300	187900	187900	187900	187900	0
112	20230620	173700	879751300	187900	187900	187900	187900	0
113	20230620	173600	879751300	187900	187900	187900	187900	0
114	20230620	173500	879751300	187900	187900	187900	187900	0
115	20230620	173400	879751300	187900	187900	187900	187900	0
116	20230620	173300	879751300	187900	187900	187900	187900	0
117	20230620	173200	879751300	187900	187900	187900	187900	0
118	20230620	173100	879751300	187900	187900	187900	187900	0
119	20230620	173000	879751300	187900	187900	187900	187900	0
120	20230620	172900	879751300	187900	187900	187900	187900	0
121	20230620	172800	879751300	187900	187900	187900	187900	0
122	20230620	172700	879751300	187900	187900	187900	187900	11
123	20230620	172600	879751300	187900	187900	187900	187900	0
124	20230620	172500	879751300	187900	187900	187900	187900	0
125	20230620	172400	879751300	187900	187900	187900	187900	0
126	20230620	172300	879751300	187900	187900	187900	187900	0
127	20230620	172200	879751300	187900	187900	187900	187900	0
128	20230620	172100	879751300	187900	187900	187900	187900	0
129	20230620	172000	879751300	187900	187900	187900	187900	0
130	20230620	171900	879751300	187900	187900	187900	187900	0
131	20230620	171800	879751300	187900	187900	187900	187900	0
132	20230620	171700	879751300	187900	187900	187900	187900	0
133	20230620	171600	879751300	187900	187900	187900	187900	0
134	20230620	171500	879751300	187900	187900	187900	187900	0
135	20230620	171400	879751300	187900	187900	187900	187900	0
136	20230620	171300	879751300	187900	187900	187900	187900	0
137	20230620	171200	879751300	187900	187900	187900	187900	0
138	20230620	171100	879751300	187900	187900	187900	187900	0
139	20230620	171000	879751300	187900	187900	187900	187900	0
140	20230620	170900	879751300	187900	187900	187900	187900	0
141	20230620	170800	879751300	187900	187900	187900	187900	0
142	20230620	170700	879751300	187900	187900	187900	187900	0
143	20230620	170600	879751300	187900	187900	187900	187900	0
144	20230620	170500	879751300	187900	187900	187900	187900	0
145	20230620	170400	879751300	187900	187900	187900	187900	0
146	20230620	170300	879751300	187900	187900	187900	187900	0
147	20230620	170200	879751300	187900	187900	187900	187900	0
148	20230620	170100	879751300	187900	187900	187900	187900	0
149	20230620	170000	879751300	187900	187900	187900	187900	0
150	20230620	165900	879751300	187900	187900	187900	187900	0
151	20230620	165800	879751300	187900	187900	187900	187900	0
152	20230620	165700	879751300	187900	187900	187900	187900	11
153	20230620	165600	879751300	187900	187900	187900	187900	0
154	20230620	165500	879751300	187900	187900	187900	187900	0
155	20230620	165400	879751300	187900	187900	187900	187900	0
156	20230620	165300	879751300	187900	187900	187900	187900	0
157	20230620	165200	879751300	187900	187900	187900	187900	0
158	20230620	165100	879751300	187900	187900	187900	187900	0
159	20230620	165000	879751300	187900	187900	187900	187900	0
160	20230620	164900	879751300	187900	187900	187900	187900	0
161	20230620	164800	879751300	187900	187900	187900	187900	0
162	20230620	164700	879751300	187900	187900	187900	187900	0
163	20230620	164600	879751300	187900	187900	187900	187900	0
164	20230620	164500	879751300	187900	187900	187900	187900	0
165	20230620	164400	879751300	187900	187900	187900	187900	0
166	20230620	164300	879751300	187900	187900	187900	187900	0
167	20230620	164200	879751300	187900	187900	187900	187900	0
168	20230620	164100	879751300	187900	187900	187900	187900	0
169	20230620	164000	879751300	187900	187900	187900	187900	0
170	20230620	163900	879751300	187900	187900	187900	187900	0
171	20230620	163800	879751300	187900	187900	187900	187900	0
172	20230620	163700	879751300	187900	187900	187900	187900	0
173	20230620	163600	879751300	187900	187900	187900	187900	0
174	20230620	163500	879751300	187900	187900	187900	187900	0
175	20230620	163400	879751300	187900	187900	187900	187900	0
176	20230620	163300	879751300	187900	187900	187900	187900	0
177	20230620	163200	879751300	187900	187900	187900	187900	0
178	20230620	163100	879751300	187900	187900	187900	187900	0
179	20230620	163000	879751300	187900	187900	187900	187900	0
180	20230620	162900	879751300	187900	187900	187900	187900	0
181	20230620	162800	879751300	187900	187900	187900	187900	0
182	20230620	162700	879751300	187900	187900	187900	187900	11
183	20230620	162600	879751300	187900	187900	187900	187900	0
184	20230620	162500	879751300	187900	187900	187900	187900	0
185	20230620	162400	879751300	187900	187900	187900	187900	0
186	20230620	162300	879751300	187900	187900	187900	187900	0
187	20230620	162200	879751300	187900	187900	187900	187900	0
188	20230620	162100	879751300	187900	187900	187900	187900	0
189	20230620	162000	879751300	187900	187900	187900	187900	0
190	20230620	161900	879751300	187900	187900	187900	187900	0
191	20230620	161800	879751300	187900	187900	187900	187900	0
192	20230620	161700	879751300	187900	187900	187900	187900	0
193	20230620	161600	879751300	187900	187900	187900	187900	0
194	20230620	161500	879751300	187900	187900	187900	187900	0
195	20230620	161400	879751300	187900	187900	187900	187900	0
196	20230620	161300	879751300	187900	187900	187900	187900	0
197	20230620	161200	879751300	187900	187900	187900	187900	0
198	20230620	161100	879751300	187900	187900	187900	187900	0
199	20230620	161000	879751300	187900	187900	187900	187900	0
200	20230620	160900	879751300	187900	187900	187900	187900	0
201	20230620	160800	879751300	187900	187900	187900	187900	0
202	20230620	160700	879751300	187900	187900	187900	187900	0
203	20230620	160600	879751300	187900	187900	187900	187900	0
204	20230620	160500	879751300	187900	187900	187900	187900	0
205	20230620	160400	879751300	187900	187900	187900	187900	0
206	20230620	160300	879751300	187900	187900	187900	187900	0
207	20230620	160200	879751300	187900	187900	187900	187900	0
208	20230620	160100	879751300	187900	187900	187900	187900	0
209	20230620	160000	879751300	187900	187900	187900	187900	0
210	20230620	155900	879751300	187900	187900	187900	187900	0
211	20230620	155800	879751300	187900	187900	187900	187900	0
212	20230620	155700	879751300	187900	187900	187900	187900	11
213	20230620	155600	879751300	187900	187900	187900	187900	0
214	20230620	155500	879751300	187900	187900	187900	187900	0
215	20230620	155400	879751300	187900	187900	187900	187900	0
216	20230620	155300	879751300	187900	187900	187900	187900	0
217	20230620	155200	879751300	187900	187900	187900	187900	0
218	20230620	155100	879751300	187900	187900	187900	187900	0
219	20230620	155000	879751300	187900	187900	187900	187900	0
220	20230620	154900	879751300	187900	187900	187900	187900	0
221	20230620	154800	879751300	187900	187900	187900	187900	0
222	20230620	154700	879751300	187900	187900	187900	187900	0
223	20230620	154600	879751300	187900	187900	187900	187900	0
224	20230620	154500	879751300	187900	187900	187900	187900	0
225	20230620	154400	879751300	187900	187900	187900	187900	0
226	20230620	154300	879751300	187900	187900	187900	187900	0
227	20230620	154200	879751300	187900	187900	187900	187900	0
228	20230620	154100	879751300	187900	187900	187900	187900	0
229	20230620	154000	879751300	187900	187900	187900	187900	0
230	20230620	153900	879751300	187900	187900	187900	187900	0
231	20230620	153800	879751300	187900	187900	187900	187900	0
232	20230620	153700	879751300	187900	187900	187900	187900	0
233	20230620	153600	879751300	187900	187900	187900	187900	0
234	20230620	153500	879751300	187900	187900	187900	187900	0
235	20230620	153400	879751300	187900	187900	187900	187900	0
236	20230620	153300	879751300	187900	187900	187900	187900	0
237	20230620	153200	879751300	187900	187900	187900	187900	0
238	20230620	153100	879751300	187900	187900	187900	187900	0
239	20230620	153000	879751300	187900	187900	187900	187900	11
240	20230620	152900	877684400	188000	188000	188000	188000	0
241	20230620	152800	877684400	188000	188000	188000	188000	0
242	20230620	152700	877684400	188000	188000	188000	188000	0
243	20230620	152600	877684400	188000	188000	188000	188000	0
244	20230620	152500	877684400	188000	188000	188000	188000	0
245	20230620	152400	877684400	188000	188000	188000	188000	0
246	20230620	152300	877684400	188000	188000	188000	188000	0
247	20230620	152200	877684400	188000	188000	188000	188000	0
248	20230620	152100	877684400	188000	188000	188000	188000	0
249	20230620	152000	877684400	188000	188000	188000	188000	0
250	20230620	151900	877684400	188000	188000	188000	188000	18
251	20230620	151800	874300400	188000	188000	188000	188000	0
252	20230620	151700	874300400	188000	187900	188000	187600	596
253	20230620	151600	762447000	188000	188000	188000	188000	0
254	20230620	151500	762447000	188000	187900	188000	187900	2
255	20230620	151400	762071100	188000	188000	188000	188000	1
256	20230620	151300	761883100	187900	187900	187900	187900	19
257	20230620	151200	758313000	187900	187900	187900	187900	1
258	20230620	151100	758125100	187900	187900	187900	187900	1
259	20230620	151000	757937200	187900	187800	187900	187800	2
260	20230620	150900	757561500	187900	187900	187900	187800	6
261	20230620	150800	756434400	187900	187900	187900	187900	2
262	20230620	150700	756058600	187900	187900	187900	187900	0
263	20230620	150600	756058600	187900	187900	187900	187900	6
264	20230620	150500	754931200	187900	187900	187900	187900	1
265	20230620	150400	754743300	187800	187800	187800	187800	0
266	20230620	150300	754743300	187800	187800	187800	187800	0
267	20230620	150200	754743300	187800	187800	187800	187800	11
268	20230620	150100	752677500	187800	187800	187800	187800	11
269	20230620	150000	750611700	187800	187900	187900	187800	2
270	20230620	145900	750236000	187900	187900	187900	187900	0
271	20230620	145800	750236000	187900	187900	187900	187900	0
272	20230620	145700	750236000	187900	187900	187900	187900	0
273	20230620	145600	750236000	187900	187900	187900	187900	0
274	20230620	145500	750236000	187900	187900	187900	187900	1
275	20230620	145400	750048100	187800	187800	187800	187800	0
276	20230620	145300	750048100	187800	187800	187800	187800	0
277	20230620	145200	750048100	187800	187800	187800	187800	1
278	20230620	145100	749860300	187800	187800	187800	187800	0
279	20230620	145000	749860300	187800	187800	187800	187800	1
280	20230620	144900	749672500	187900	187900	187900	187900	1
281	20230620	144800	749484600	187900	187900	187900	187900	0
282	20230620	144700	749484600	187900	187900	187900	187900	0
283	20230620	144600	749484600	187900	187900	187900	187900	33
284	20230620	144500	743283900	187900	187900	187900	187900	0
285	20230620	144400	743283900	187900	187900	187900	187900	0
286	20230620	144300	743283900	187900	187900	187900	187900	38
287	20230620	144200	736143700	187800	187800	187800	187800	0
288	20230620	144100	736143700	187800	187800	187800	187800	0
289	20230620	144000	736143700	187800	187800	187800	187800	10
290	20230620	143900	734265700	187800	187800	187800	187800	0
291	20230620	143800	734265700	187800	187800	187800	187800	0
292	20230620	143700	734265700	187800	187800	187800	187800	3
293	20230620	143600	733702300	187800	187800	187800	187800	0
294	20230620	143500	733702300	187800	187800	187800	187800	0
295	20230620	143400	733702300	187800	187800	187800	187800	4
296	20230620	143300	732951100	187800	187800	187800	187800	0
297	20230620	143200	732951100	187800	187800	187800	187800	1
298	20230620	143100	732763300	187700	187700	187700	187700	0
299	20230620	143000	732763300	187700	187700	187700	187700	0
300	20230620	142900	732763300	187700	187700	187700	187700	2
301	20230620	142800	732387900	187700	187700	187700	187700	0
302	20230620	142700	732387900	187700	187700	187700	187700	5
303	20230620	142600	731449400	187600	187600	187600	187600	4
304	20230620	142500	730699000	187600	187600	187600	187600	0
305	20230620	142400	730699000	187600	187600	187600	187600	0
306	20230620	142300	730699000	187600	187600	187600	187600	0
307	20230620	142200	730699000	187600	187600	187600	187600	0
308	20230620	142100	730699000	187600	187600	187600	187600	0
309	20230620	142000	730699000	187600	187600	187600	187600	0
310	20230620	141900	730699000	187600	187600	187600	187600	0
311	20230620	141800	730699000	187600	187600	187600	187600	0
312	20230620	141700	730699000	187600	187600	187600	187600	0
313	20230620	141600	730699000	187600	187600	187600	187600	0
314	20230620	141500	730699000	187600	187600	187600	187600	0
315	20230620	141400	730699000	187600	187600	187600	187600	10
316	20230620	141300	728823000	187600	187600	187600	187600	0
317	20230620	141200	728823000	187600	187600	187600	187600	0
318	20230620	141100	728823000	187600	187600	187600	187600	0
319	20230620	141000	728823000	187600	187600	187600	187600	0
320	20230620	140900	728823000	187600	187600	187600	187600	6
321	20230620	140800	727697400	187600	187600	187600	187600	0
322	20230620	140700	727697400	187600	187600	187600	187600	0
323	20230620	140600	727697400	187600	187600	187600	187600	0
324	20230620	140500	727697400	187600	187600	187600	187600	0
325	20230620	140400	727697400	187600	187600	187600	187600	0
326	20230620	140300	727697400	187600	187600	187600	187600	0
327	20230620	140200	727697400	187600	187600	187600	187600	0
328	20230620	140100	727697400	187600	187600	187600	187600	0
329	20230620	140000	727697400	187600	187600	187600	187600	0
330	20230620	135900	727697400	187600	187600	187600	187600	0
331	20230620	135800	727697400	187600	187600	187600	187600	10
332	20230620	135700	725821400	187600	187600	187600	187600	0
333	20230620	135600	725821400	187600	187600	187600	187600	0
334	20230620	135500	725821400	187600	187600	187600	187600	0
335	20230620	135400	725821400	187600	187600	187600	187600	0
336	20230620	135300	725821400	187600	187600	187600	187600	0
337	20230620	135200	725821400	187600	187600	187600	187600	0
338	20230620	135100	725821400	187600	187600	187600	187600	0
339	20230620	135000	725821400	187600	187600	187600	187600	0
340	20230620	134900	725821400	187600	187600	187600	187600	0
341	20230620	134800	725821400	187600	187600	187600	187600	0
342	20230620	134700	725821400	187600	187600	187600	187600	0
343	20230620	134600	725821400	187600	187600	187600	187600	0
344	20230620	134500	725821400	187600	187600	187600	187600	0
345	20230620	134400	725821400	187600	187600	187600	187600	0
346	20230620	134300	725821400	187600	187600	187600	187600	0
347	20230620	134200	725821400	187600	187600	187600	187600	0
348	20230620	134100	725821400	187600	187600	187600	187600	0
349	20230620	134000	725821400	187600	187600	187600	187600	0
350	20230620	133900	725821400	187600	187600	187600	187600	0
351	20230620	133800	725821400	187600	187600	187600	187600	0
352	20230620	133700	725821400	187600	187600	187600	187600	6
353	20230620	133600	724695800	187600	187600	187600	187600	0
354	20230620	133500	724695800	187600	187600	187600	187600	0
355	20230620	133400	724695800	187600	187600	187600	187600	71
356	20230620	133300	711376200	187600	187600	187600	187600	0
357	20230620	133200	711376200	187600	187600	187600	187600	45
358	20230620	133100	702934200	187600	187600	187600	187600	0
359	20230620	133000	702934200	187600	187600	187600	187600	0
360	20230620	132900	702934200	187600	187600	187600	187600	0
361	20230620	132800	702934200	187600	187600	187600	187600	0
362	20230620	132700	702934200	187600	187600	187600	187600	0
363	20230620	132600	702934200	187600	187600	187600	187600	100
364	20230620	132500	684174200	187600	187600	187600	187600	0
365	20230620	132400	684174200	187600	187600	187600	187600	0
366	20230620	132300	684174200	187600	187600	187600	187600	0
367	20230620	132200	684174200	187600	187600	187600	187600	0
368	20230620	132100	684174200	187600	187600	187600	187600	0
369	20230620	132000	684174200	187600	187600	187600	187600	0
370	20230620	131900	684174200	187600	187600	187600	187600	0
371	20230620	131800	684174200	187600	187800	187800	187600	1968
372	20230620	131700	314793800	187800	187800	187800	187800	1
373	20230620	131600	314606000	187800	187800	187800	187800	0
374	20230620	131500	314606000	187800	187800	187800	187800	1
375	20230620	131400	314418200	187800	187800	187800	187800	1
376	20230620	131300	314230400	187800	187800	187800	187800	6
377	20230620	131200	313103600	187800	187800	187800	187800	0
378	20230620	131100	313103600	187800	187800	187800	187800	0
379	20230620	131000	313103600	187800	187800	187800	187800	0
380	20230620	130900	313103600	187800	187800	187800	187800	0
381	20230620	130800	313103600	187800	187800	187800	187800	0
382	20230620	130700	313103600	187800	187800	187800	187800	0
383	20230620	130600	313103600	187800	187800	187800	187800	0
384	20230620	130500	313103600	187800	187800	187800	187800	0
385	20230620	130400	313103600	187800	187800	187800	187800	0
386	20230620	130300	313103600	187800	187800	187800	187800	0
387	20230620	130200	313103600	187800	187800	187800	187800	0
388	20230620	130100	313103600	187800	187800	187800	187800	0
389	20230620	130000	313103600	187800	187800	187800	187800	0
390	20230620	125900	313103600	187800	187800	187800	187800	0
391	20230620	125800	313103600	187800	187800	187800	187800	0
392	20230620	125700	313103600	187800	187800	187800	187800	1
393	20230620	125600	312915800	187800	187800	187800	187800	8
394	20230620	125500	311413400	187800	187800	187800	187800	0
395	20230620	125400	311413400	187800	187800	187800	187800	0
396	20230620	125300	311413400	187800	187800	187800	187800	0
397	20230620	125200	311413400	187800	187800	187800	187800	0
398	20230620	125100	311413400	187800	187800	187800	187800	0
399	20230620	125000	311413400	187800	188000	188000	187800	194
400	20230620	124900	274961400	187900	187900	187900	187900	0
401	20230620	124800	274961400	187900	187900	187900	187900	0
402	20230620	124700	274961400	187900	187900	187900	187900	0
403	20230620	124600	274961400	187900	187900	187900	187900	0
404	20230620	124500	274961400	187900	188000	188000	187900	117
405	20230620	124400	252967200	187900	187900	187900	187900	0
406	20230620	124300	252967200	187900	187900	187900	187900	1
407	20230620	124200	252779300	188000	188000	188000	188000	1
408	20230620	124100	252591300	188000	188000	188000	188000	1
409	20230620	124000	252403300	187900	187900	187900	187900	0
410	20230620	123900	252403300	187900	187900	187900	187900	0
411	20230620	123800	252403300	187900	187900	187900	187900	2
412	20230620	123700	252027500	187900	187900	187900	187900	1
413	20230620	123600	251839600	187900	187900	187900	187900	10
414	20230620	123500	249960600	187900	188000	188000	187900	4
415	20230620	123400	249208900	187900	187900	187900	187900	0
416	20230620	123300	249208900	187900	187900	187900	187900	0
417	20230620	123200	249208900	187900	187900	187900	187900	1
418	20230620	123100	249021000	187900	187900	187900	187900	0
419	20230620	123000	249021000	187900	187900	187900	187900	0
420	20230620	122900	249021000	187900	187900	187900	187900	0
421	20230620	122800	249021000	187900	187900	187900	187900	6
422	20230620	122700	247893600	187900	187900	187900	187900	0
423	20230620	122600	247893600	187900	187900	187900	187900	2
424	20230620	122500	247517800	187900	187900	187900	187900	0
425	20230620	122400	247517800	187900	187900	187900	187900	0
426	20230620	122300	247517800	187900	187900	187900	187900	0
427	20230620	122200	247517800	187900	187900	187900	187900	0
428	20230620	122100	247517800	187900	187900	187900	187900	0
429	20230620	122000	247517800	187900	187900	187900	187900	0
430	20230620	121900	247517800	187900	187900	187900	187900	0
431	20230620	121800	247517800	187900	187900	187900	187900	0
432	20230620	121700	247517800	187900	187900	187900	187900	7
433	20230620	121600	246202500	187900	187900	187900	187900	0
434	20230620	121500	246202500	187900	187900	187900	187900	0
435	20230620	121400	246202500	187900	187900	187900	187900	0
436	20230620	121300	246202500	187900	187900	187900	187900	0
437	20230620	121200	246202500	187900	187900	187900	187900	0
438	20230620	121100	246202500	187900	187900	187900	187900	0
439	20230620	121000	246202500	187900	187900	187900	187900	0
440	20230620	120900	246202500	187900	187900	187900	187900	0
441	20230620	120800	246202500	187900	187900	187900	187900	0
442	20230620	120700	246202500	187900	187900	187900	187900	0
443	20230620	120600	246202500	187900	187900	187900	187900	13
444	20230620	120500	243759800	188000	188000	188000	188000	71
445	20230620	120400	230411800	187900	187900	187900	187900	0
446	20230620	120300	230411800	187900	187900	187900	187900	0
447	20230620	120200	230411800	187900	187900	187900	187900	1
448	20230620	120100	230223900	187900	187900	187900	187900	6
449	20230620	120000	229096500	187900	187900	187900	187900	0
450	20230620	115900	229096500	187900	187900	187900	187900	0
451	20230620	115800	229096500	187900	187900	187900	187900	0
452	20230620	115700	229096500	187900	187900	187900	187900	0
453	20230620	115600	229096500	187900	187900	187900	187900	0
454	20230620	115500	229096500	187900	187900	187900	187900	0
455	20230620	115400	229096500	187900	187900	187900	187900	0
456	20230620	115300	229096500	187900	187900	187900	187900	0
457	20230620	115200	229096500	187900	187900	187900	187900	0
458	20230620	115100	229096500	187900	187900	187900	187900	0
459	20230620	115000	229096500	187900	187900	188000	187900	15
460	20230620	114900	226277300	188000	188000	188000	188000	0
461	20230620	114800	226277300	188000	188000	188000	188000	0
462	20230620	114700	226277300	188000	188000	188000	188000	0
463	20230620	114600	226277300	188000	188000	188000	188000	0
464	20230620	114500	226277300	188000	188000	188000	188000	0
465	20230620	114400	226277300	188000	188000	188000	188000	0
466	20230620	114300	226277300	188000	188000	188000	188000	0
467	20230620	114200	226277300	188000	188000	188000	188000	0
468	20230620	114100	226277300	188000	188000	188000	188000	0
469	20230620	114000	226277300	188000	188000	188000	188000	0
470	20230620	113900	226277300	188000	188000	188000	188000	0
471	20230620	113800	226277300	188000	188000	188000	188000	0
472	20230620	113700	226277300	188000	188000	188000	188000	0
473	20230620	113600	226277300	188000	188000	188000	188000	0
474	20230620	113500	226277300	188000	188000	188000	188000	0
475	20230620	113400	226277300	188000	188000	188000	188000	0
476	20230620	113300	226277300	188000	188000	188000	188000	0
477	20230620	113200	226277300	188000	188000	188000	188000	1
478	20230620	113100	226089300	188000	188000	188000	188000	3
479	20230620	113000	225525300	187900	188000	188000	187900	4
480	20230620	112900	224773400	188000	188000	188000	188000	0
481	20230620	112800	224773400	188000	188000	188000	188000	2
482	20230620	112700	224397400	187900	187900	187900	187900	0
483	20230620	112600	224397400	187900	187900	187900	187900	0
484	20230620	112500	224397400	187900	187900	187900	187900	0
485	20230620	112400	224397400	187900	187900	187900	187900	0
486	20230620	112300	224397400	187900	187900	187900	187900	0
487	20230620	112200	224397400	187900	187900	187900	187900	1
488	20230620	112100	224209500	187900	187900	187900	187900	0
489	20230620	112000	224209500	187900	187900	187900	187900	1
490	20230620	111900	224021600	187900	187900	187900	187900	9
491	20230620	111800	222330500	187900	187900	187900	187900	0
492	20230620	111700	222330500	187900	187900	187900	187900	2
493	20230620	111600	221954700	187900	187900	187900	187900	0
494	20230620	111500	221954700	187900	187900	187900	187900	0
495	20230620	111400	221954700	187900	187900	187900	187900	0
496	20230620	111300	221954700	187900	187900	187900	187900	0
497	20230620	111200	221954700	187900	187900	187900	187900	0
498	20230620	111100	221954700	187900	187900	187900	187900	0
499	20230620	111000	221954700	187900	187900	187900	187900	0
500	20230620	110900	221954700	187900	187900	187900	187900	0
501	20230620	110800	221954700	187900	187900	187900	187900	9
502	20230620	110700	220263600	187900	187900	187900	187900	0
503	20230620	110600	220263600	187900	187900	187900	187900	0
504	20230620	110500	220263600	187900	187900	187900	187900	0
505	20230620	110400	220263600	187900	187900	187900	187900	0
506	20230620	110300	220263600	187900	187900	187900	187900	0
507	20230620	110200	220263600	187900	187900	187900	187900	0
508	20230620	110100	220263600	187900	187900	187900	187900	0
509	20230620	110000	220263600	187900	187900	187900	187900	0
510	20230620	105900	220263600	187900	187900	187900	187900	0
511	20230620	105800	220263600	187900	187900	187900	187900	0
512	20230620	105700	220263600	187900	187900	187900	187900	0
513	20230620	105600	220263600	187900	187900	187900	187900	0
514	20230620	105500	220263600	187900	187900	187900	187900	0
515	20230620	105400	220263600	187900	187900	187900	187900	0
516	20230620	105300	220263600	187900	187900	187900	187900	0
517	20230620	105200	220263600	187900	187900	187900	187900	0
518	20230620	105100	220263600	187900	187900	187900	187900	0
519	20230620	105000	220263600	187900	187900	187900	187900	0
520	20230620	104900	220263600	187900	187900	187900	187900	0
521	20230620	104800	220263600	187900	187900	187900	187900	0
522	20230620	104700	220263600	187900	187900	187900	187900	0
523	20230620	104600	220263600	187900	187900	187900	187900	14
524	20230620	104500	217633000	187900	187900	187900	187900	0
525	20230620	104400	217633000	187900	187900	187900	187900	0
526	20230620	104300	217633000	187900	187900	187900	187900	0
527	20230620	104200	217633000	187900	187900	187900	187900	0
528	20230620	104100	217633000	187900	188000	188000	187900	3
529	20230620	104000	217069100	187900	187900	187900	187900	0
530	20230620	103900	217069100	187900	187900	187900	187900	0
531	20230620	103800	217069100	187900	187900	187900	187900	0
532	20230620	103700	217069100	187900	187900	187900	187900	1
533	20230620	103600	216881200	187900	187900	187900	187900	4
534	20230620	103500	216129600	188000	188000	188000	188000	0
535	20230620	103400	216129600	188000	188000	188000	188000	0
536	20230620	103300	216129600	188000	188000	188000	188000	2
537	20230620	103200	215753600	187900	187900	187900	187900	0
538	20230620	103100	215753600	187900	187900	187900	187900	0
539	20230620	103000	215753600	187900	187900	187900	187900	0
540	20230620	102900	215753600	187900	187900	187900	187900	0
541	20230620	102800	215753600	187900	187900	187900	187900	0
542	20230620	102700	215753600	187900	187900	187900	187900	47
543	20230620	102600	206922300	187900	187900	187900	187900	0
544	20230620	102500	206922300	187900	187900	187900	187900	0
545	20230620	102400	206922300	187900	187900	187900	187900	0
546	20230620	102300	206922300	187900	187900	187900	187900	0
547	20230620	102200	206922300	187900	187900	187900	187900	0
548	20230620	102100	206922300	187900	188000	188000	187900	59
549	20230620	102000	195831200	187900	187900	187900	187900	2
550	20230620	101900	195455400	187900	187900	187900	187900	3
551	20230620	101800	194891700	187900	187900	187900	187900	0
552	20230620	101700	194891700	187900	187900	187900	187900	0
553	20230620	101600	194891700	187900	187900	187900	187900	0
554	20230620	101500	194891700	187900	187900	187900	187900	0
555	20230620	101400	194891700	187900	187900	187900	187900	0
556	20230620	101300	194891700	187900	187900	187900	187900	0
557	20230620	101200	194891700	187900	187900	187900	187900	1
558	20230620	101100	194703800	187900	188000	188000	187900	235
559	20230620	101000	150546100	188000	188000	188000	188000	0
560	20230620	100900	150546100	188000	188000	188000	188000	0
561	20230620	100800	150546100	188000	188000	188000	188000	1
562	20230620	100700	150358100	188000	188000	188000	188000	1
563	20230620	100600	150170100	188100	188100	188100	188100	0
564	20230620	100500	150170100	188100	188100	188100	188100	0
565	20230620	100400	150170100	188100	188100	188100	188100	0
566	20230620	100300	150170100	188100	188100	188100	188100	0
567	20230620	100200	150170100	188100	188100	188100	188100	5
568	20230620	100100	149229600	188000	188000	188000	188000	3
569	20230620	100000	148665600	188000	188000	188100	188000	86
570	20230620	095900	132497500	187900	187900	187900	187900	3
571	20230620	095800	131933800	188000	188000	188000	188000	1
572	20230620	095700	131745800	187900	187900	187900	187900	0
573	20230620	095600	131745800	187900	187900	187900	187900	0
574	20230620	095500	131745800	187900	187900	187900	187900	0
575	20230620	095400	131745800	187900	187900	187900	187900	1
576	20230620	095300	131557900	187900	187900	187900	187900	10
577	20230620	095200	129678900	187900	187900	187900	187900	1
578	20230620	095100	129491000	188000	188000	188000	188000	0
579	20230620	095000	129491000	188000	188000	188000	188000	0
580	20230620	094900	129491000	188000	188000	188000	188000	1
581	20230620	094800	129303000	187900	187900	187900	187900	0
582	20230620	094700	129303000	187900	188000	188000	187900	138
583	20230620	094600	103360800	188000	188000	188000	188000	0
584	20230620	094500	103360800	188000	188000	188000	188000	0
585	20230620	094400	103360800	188000	188000	188000	188000	0
586	20230620	094300	103360800	188000	188000	188000	188000	0
587	20230620	094200	103360800	188000	188000	188000	188000	0
588	20230620	094100	103360800	188000	188000	188000	188000	0
589	20230620	094000	103360800	188000	188000	188000	188000	0
590	20230620	093900	103360800	188000	188000	188000	188000	0
591	20230620	093800	103360800	188000	188000	188000	188000	0
592	20230620	093700	103360800	188000	188000	188000	188000	0
593	20230620	093600	103360800	188000	188000	188000	188000	0
594	20230620	093500	103360800	188000	188000	188000	188000	0
595	20230620	093400	103360800	188000	188000	188000	188000	0
596	20230620	093300	103360800	188000	188000	188000	188000	0
597	20230620	093200	103360800	188000	188000	188000	188000	4
598	20230620	093100	102608800	188000	188000	188000	188000	1
599	20230620	093000	102420800	188000	188000	188000	188000	0
600	20230620	092900	102420800	188000	188000	188000	188000	0
601	20230620	092800	102420800	188000	188000	188000	188000	0
602	20230620	092700	102420800	188000	188000	188000	188000	0
603	20230620	092600	102420800	188000	188000	188000	188000	0
604	20230620	092500	102420800	188000	188000	188000	188000	17
605	20230620	092400	99224800	187900	187900	187900	187900	6
606	20230620	092300	98097400	188000	188000	188000	188000	1
607	20230620	092200	97909400	188000	188000	188000	188000	0
608	20230620	092100	97909400	188000	188000	188000	188000	72
609	20230620	092000	84373400	188000	188000	188000	188000	0
610	20230620	091900	84373400	188000	188000	188000	188000	0
611	20230620	091800	84373400	188000	188000	188000	188000	0
612	20230620	091700	84373400	188000	188000	188000	188000	0
613	20230620	091600	84373400	188000	188000	188000	188000	5
614	20230620	091500	83433400	188000	188000	188000	188000	1
615	20230620	091400	83245400	187800	187900	187900	187800	118
616	20230620	091300	61075200	188100	188100	188100	188100	0
617	20230620	091200	61075200	188100	188100	188100	188100	0
618	20230620	091100	61075200	188100	188100	188100	188100	1
619	20230620	091000	60887100	187900	187900	187900	187900	47
620	20230620	090900	52055800	188000	188000	188000	188000	30
621	20230620	090800	46415800	188000	188000	188000	188000	7
622	20230620	090700	45099800	188000	188000	188000	188000	23
623	20230620	090600	40775800	188000	188000	188000	188000	2
624	20230620	090500	40399800	188000	188000	188000	188000	9
625	20230620	090400	38707800	188000	188000	188000	188000	47
626	20230620	090300	29871800	188100	188100	188100	188100	0
627	20230620	090200	29871800	188100	188000	188100	187900	12
628	20230620	090100	27616500	187900	187700	187900	187700	115
629	20230620	090000	6008800	187900	187900	187900	187700	32